18,750€
3,02%
Echtzeit-Aktienkurs I3 Verticals Inc.
Bid:
Ask:
Aktienkurse zur I3 Verticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,75 | 18,25 | 17,65 | 18,15 | -0,27% | - |
| 12.02.2026 | 18,50 | 19,20 | 18,00 | 18,20 | -2,41% | - |
| 11.02.2026 | 19,40 | 19,65 | 18,60 | 18,65 | -2,36% | - |
| 10.02.2026 | 18,05 | 19,20 | 18,05 | 19,10 | 6,11% | - |
| 09.02.2026 | 17,70 | 18,40 | 17,40 | 18,00 | 4,96% | - |
| 06.02.2026 | 16,85 | 17,90 | 16,75 | 17,15 | -1,44% | - |
| 05.02.2026 | 17,60 | 17,85 | 17,10 | 17,40 | -1,97% | - |
| 04.02.2026 | 17,65 | 17,95 | 17,10 | 17,75 | -1,66% | - |
| 03.02.2026 | 18,70 | 18,80 | 18,05 | 18,05 | -3,48% | - |
| 02.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 10,00 |
| 30.01.2026 | 18,05 | 18,25 | 18,05 | 18,20 | -0,82% | - |
| 29.01.2026 | 18,95 | 19,05 | 18,35 | 18,35 | -5,17% | - |
| 28.01.2026 | 19,60 | 19,75 | 19,25 | 19,35 | -1,53% | - |
| 27.01.2026 | 20,30 | 20,30 | 19,60 | 19,65 | -2,24% | - |
| 26.01.2026 | 20,50 | 21,00 | 20,05 | 20,10 | -1,95% | - |
| 23.01.2026 | 21,10 | 21,40 | 20,50 | 20,50 | -3,30% | - |
| 22.01.2026 | 20,80 | 21,40 | 20,80 | 21,20 | 0,47% | - |
| 21.01.2026 | 21,20 | 21,60 | 21,00 | 21,10 | -0,94% | - |
| 20.01.2026 | 20,90 | 21,40 | 20,70 | 21,30 | 0,95% | - |
| 19.01.2026 | 21,10 | 21,30 | 21,00 | 21,10 | -3,21% | - |
| 16.01.2026 | 22,20 | 22,80 | 21,60 | 21,80 | -5,22% | - |
| 15.01.2026 | 23,20 | 23,60 | 23,00 | 23,00 | -0,43% | - |
| 14.01.2026 | 23,00 | 23,30 | 22,90 | 23,10 | -0,43% | - |
| 13.01.2026 | 23,20 | 23,30 | 23,00 | 23,20 | -2,11% | - |
| 12.01.2026 | 23,40 | 23,80 | 23,20 | 23,70 | 1,28% | - |
| 09.01.2026 | 23,40 | 23,50 | 23,40 | 23,40 | -0,85% | - |
| 08.01.2026 | 23,40 | 23,70 | 23,30 | 23,60 | 1,72% | - |
| 07.01.2026 | 23,00 | 23,30 | 23,00 | 23,20 | 1,31% | - |
| 06.01.2026 | 22,60 | 23,00 | 22,20 | 22,90 | 4,09% | - |
| 05.01.2026 | 21,70 | 22,20 | 21,60 | 22,00 | 3,29% | - |
| 02.01.2026 | 21,50 | 21,90 | 21,20 | 21,30 | -4,91% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 29.12.2025 | 22,10 | 22,50 | 21,40 | 22,30 | 0,00% | - |
| 23.12.2025 | 22,50 | 22,70 | 22,20 | 22,30 | -1,33% | - |
| 22.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 19.12.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 18.12.2025 | 22,10 | 22,50 | 21,40 | 22,40 | 2,28% | - |
| 17.12.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 1,39% | - |
| 16.12.2025 | 21,20 | 21,80 | 21,20 | 21,60 | 1,41% | - |
| 15.12.2025 | 21,80 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 12.12.2025 | 21,60 | 22,00 | 21,60 | 21,90 | 2,82% | - |
| 11.12.2025 | 20,80 | 21,30 | 20,60 | 21,30 | 3,40% | - |
| 10.12.2025 | 20,60 | 20,90 | 20,50 | 20,60 | 1,48% | - |
| 09.12.2025 | 20,15 | 20,60 | 20,00 | 20,30 | 1,25% | - |
| 08.12.2025 | 20,00 | 20,80 | 19,85 | 20,05 | 1,26% | - |
| 05.12.2025 | 19,80 | 19,85 | 19,80 | 19,80 | -1,25% | - |
| 04.12.2025 | 20,00 | 20,70 | 19,85 | 20,05 | 1,01% | - |
| 03.12.2025 | 19,55 | 19,85 | 19,25 | 19,85 | -1,00% | - |
| 02.12.2025 | 20,40 | 20,80 | 19,90 | 20,05 | -1,23% | - |
| 01.12.2025 | 20,30 | 20,60 | 20,00 | 20,30 | 0,00% | - |
| 28.11.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 0,00% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,30 | 20,30 | -1,46% | - |
| 26.11.2025 | 21,00 | 21,30 | 20,50 | 20,60 | -0,96% | - |
| 25.11.2025 | 20,60 | 21,40 | 20,60 | 20,80 | 0,48% | - |
| 24.11.2025 | 21,00 | 21,10 | 20,50 | 20,70 | 1,97% | - |
| 21.11.2025 | 20,30 | 20,40 | 20,20 | 20,30 | -3,33% | - |
| 20.11.2025 | 21,30 | 21,80 | 20,70 | 21,00 | -1,87% | - |
| 19.11.2025 | 22,50 | 22,60 | 21,10 | 21,40 | -2,28% | - |
| 18.11.2025 | 21,20 | 22,70 | 20,70 | 21,90 | -12,40% | - |
| 17.11.2025 | 25,10 | 25,40 | 24,70 | 25,00 | 3,31% | - |
| 14.11.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -3,20% | - |
| 13.11.2025 | 25,30 | 25,30 | 24,90 | 25,00 | -0,79% | - |
| 12.11.2025 | 25,50 | 25,80 | 25,10 | 25,20 | 0,00% | - |
| 11.11.2025 | 25,30 | 25,50 | 25,10 | 25,20 | -0,79% | - |
| 10.11.2025 | 25,80 | 26,20 | 25,30 | 25,40 | 0,00% | - |
| 07.11.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -1,55% | - |
| 06.11.2025 | 26,00 | 26,20 | 25,80 | 25,80 | 0,00% | - |
| 05.11.2025 | 26,00 | 26,60 | 25,60 | 25,80 | -2,64% | - |
| 04.11.2025 | 26,30 | 26,80 | 26,20 | 26,50 | 0,00% | - |
| 03.11.2025 | 26,80 | 27,00 | 26,00 | 26,50 | -1,12% | - |
| 31.10.2025 | 26,50 | 27,10 | 26,50 | 26,80 | 0,00% | - |
| 30.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -5,30% | 65,00 |
| 29.10.2025 | 28,70 | 28,70 | 27,60 | 28,30 | -1,39% | - |
| 28.10.2025 | 28,50 | 28,80 | 27,90 | 28,70 | 0,35% | - |
| 27.10.2025 | 28,70 | 28,70 | 28,30 | 28,60 | 2,51% | - |
| 24.10.2025 | 27,50 | 28,00 | 27,50 | 27,90 | 1,82% | - |
| 23.10.2025 | 27,30 | 27,70 | 26,90 | 27,40 | 2,24% | - |
| 22.10.2025 | 26,60 | 26,80 | 26,20 | 26,80 | -4,29% | - |
| 21.10.2025 | 27,90 | 28,10 | 27,50 | 28,00 | 2,19% | - |
| 17.10.2025 | 27,00 | 27,60 | 26,80 | 27,40 | 0,37% | - |
| 16.10.2025 | 27,70 | 27,70 | 27,20 | 27,30 | -0,36% | - |
| 15.10.2025 | 27,40 | 27,90 | 27,20 | 27,40 | 0,74% | - |
| 14.10.2025 | 26,60 | 27,30 | 26,40 | 27,20 | 1,12% | - |
| 13.10.2025 | 26,80 | 27,10 | 26,30 | 26,90 | -2,18% | - |
| 10.10.2025 | 27,60 | 27,60 | 27,40 | 27,50 | 0,36% | - |
| 09.10.2025 | 27,30 | 27,50 | 27,00 | 27,40 | -1,44% | - |
| 08.10.2025 | 27,60 | 27,80 | 27,30 | 27,80 | 0,00% | - |
| 07.10.2025 | 28,10 | 28,30 | 27,80 | 27,80 | -2,11% | - |
| 06.10.2025 | 28,40 | 28,80 | 27,90 | 28,40 | 0,00% | - |
| 03.10.2025 | 27,90 | 28,40 | 27,70 | 28,40 | 3,27% | - |
| 02.10.2025 | 27,40 | 27,80 | 26,70 | 27,50 | 1,10% | - |
| 01.10.2025 | 27,30 | 27,60 | 27,10 | 27,20 | -2,16% | - |
| 30.09.2025 | 27,80 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 29.09.2025 | 27,50 | 27,80 | 26,90 | 27,80 | 2,58% | - |
| 26.09.2025 | 27,00 | 27,20 | 27,00 | 27,10 | 0,74% | - |
| 25.09.2025 | 27,10 | 27,10 | 26,20 | 26,90 | -0,37% | - |
| 24.09.2025 | 26,80 | 27,40 | 26,60 | 27,00 | 0,37% | - |
| 23.09.2025 | 26,80 | 27,60 | 26,70 | 26,90 | 0,37% | - |
| 22.09.2025 | 27,20 | 27,30 | 26,30 | 26,80 | -1,47% | - |
| 19.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 10,00 |